ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

593
007810/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185100,11311328090,14000,14000,14000,14000,13218
20250219,185000,11311328090,14000,14000,14000,14000,0
20250219,184900,11311328090,14000,14000,14000,14000,0
20250219,184800,11311328090,14000,14000,14000,14000,0
20250219,184700,11311328090,14000,14000,14000,14000,0
20250219,184600,11311328090,14000,14000,14000,14000,0
20250219,184500,11311328090,14000,14000,14000,14000,0
20250219,184400,11311328090,14000,14000,14000,14000,0
20250219,184300,11311328090,14000,14000,14000,14000,0
20250219,184200,11311328090,14000,14000,14000,14000,0
20250219,184100,11311328090,14000,14000,14000,14000,0
20250219,184000,11311328090,14000,14000,14000,14000,0
20250219,183900,11311328090,14000,14000,14000,14000,0
20250219,183800,11311328090,14000,14000,14000,14000,0
20250219,183700,11311328090,14000,14000,14000,14000,0
20250219,183600,11311328090,14000,14000,14000,14000,0
20250219,183500,11311328090,14000,14000,14000,14000,0
20250219,183400,11311328090,14000,14000,14000,14000,0
20250219,183300,11311328090,14000,14000,14000,14000,0
20250219,183200,11311328090,14000,14000,14000,14000,0
20250219,183100,11311328090,14000,14000,14000,14000,0
20250219,183000,11311328090,14000,14000,14000,14000,0
20250219,182900,11311328090,14000,14000,14000,14000,0
20250219,182800,11311328090,14000,14000,14000,14000,0
20250219,182700,11311328090,14000,14000,14000,14000,0
20250219,182600,11311328090,14000,14000,14000,14000,0
20250219,182500,11311328090,14000,14000,14000,14000,0
20250219,182400,11311328090,14000,14000,14000,14000,0
20250219,182300,11311328090,14000,14000,14000,14000,0
20250219,182200,11311328090,14000,14000,14000,14000,0
20250219,182100,11311328090,14000,14000,14000,14000,13218
20250219,182000,11311328090,14000,14000,14000,14000,0
20250219,181900,11311328090,14000,14000,14000,14000,0
20250219,181800,11311328090,14000,14000,14000,14000,0
20250219,181700,11311328090,14000,14000,14000,14000,0
20250219,181600,11311328090,14000,14000,14000,14000,0
20250219,181500,11311328090,14000,14000,14000,14000,0
20250219,181400,11311328090,14000,14000,14000,14000,0
20250219,181300,11311328090,14000,14000,14000,14000,0
20250219,181200,11311328090,14000,14000,14000,14000,0
20250219,181100,11311328090,14000,14000,14000,14000,0
20250219,181000,11311328090,14000,14000,14000,14000,0
20250219,180900,11311328090,14000,14000,14000,14000,0
20250219,180800,11311328090,14000,14000,14000,14000,0
20250219,180700,11311328090,14000,14000,14000,14000,0
20250219,180600,11311328090,14000,14000,14000,14000,0
20250219,180500,11311328090,14000,14000,14000,14000,0
20250219,180400,11311328090,14000,14000,14000,14000,0
20250219,180300,11311328090,14000,14000,14000,14000,0
20250219,180200,11311328090,14000,14000,14000,14000,0
20250219,180100,11311328090,14000,14000,14000,14000,0
20250219,180000,11311328090,14000,14000,14000,14000,0
20250219,175900,11311328090,14000,14000,14000,14000,0
20250219,175800,11311328090,14000,14000,14000,14000,0
20250219,175700,11311328090,14000,14000,14000,14000,0
20250219,175600,11311328090,14000,14000,14000,14000,0
20250219,175500,11311328090,14000,14000,14000,14000,0
20250219,175400,11311328090,14000,14000,14000,14000,0
20250219,175300,11311328090,14000,14000,14000,14000,0
20250219,175200,11311328090,14000,14000,14000,14000,0
20250219,175100,11311328090,14000,14000,14000,14000,13218
20250219,175000,11311328090,14000,14000,14000,14000,0
20250219,174900,11311328090,14000,14000,14000,14000,0
20250219,174800,11311328090,14000,14000,14000,14000,0
20250219,174700,11311328090,14000,14000,14000,14000,0
20250219,174600,11311328090,14000,14000,14000,14000,0
20250219,174500,11311328090,14000,14000,14000,14000,0
20250219,174400,11311328090,14000,14000,14000,14000,0
20250219,174300,11311328090,14000,14000,14000,14000,0
20250219,174200,11311328090,14000,14000,14000,14000,0
20250219,174100,11311328090,14000,14000,14000,14000,0
20250219,174000,11311328090,14000,14000,14000,14000,0
20250219,173900,11311328090,14000,14000,14000,14000,0
20250219,173800,11311328090,14000,14000,14000,14000,0
20250219,173700,11311328090,14000,14000,14000,14000,0
20250219,173600,11311328090,14000,14000,14000,14000,0
20250219,173500,11311328090,14000,14000,14000,14000,0
20250219,173400,11311328090,14000,14000,14000,14000,0
20250219,173300,11311328090,14000,14000,14000,14000,0
20250219,173200,11311328090,14000,14000,14000,14000,0
20250219,173100,11311328090,14000,14000,14000,14000,0
20250219,173000,11311328090,14000,14000,14000,14000,0
20250219,172900,11311328090,14000,14000,14000,14000,0
20250219,172800,11311328090,14000,14000,14000,14000,0
20250219,172700,11311328090,14000,14000,14000,14000,0
20250219,172600,11311328090,14000,14000,14000,14000,0
20250219,172500,11311328090,14000,14000,14000,14000,0
20250219,172400,11311328090,14000,14000,14000,14000,0
20250219,172300,11311328090,14000,14000,14000,14000,0
20250219,172200,11311328090,14000,14000,14000,14000,0
20250219,172100,11311328090,14000,14000,14000,14000,13218
20250219,172000,11311328090,14000,14000,14000,14000,0
20250219,171900,11311328090,14000,14000,14000,14000,0
20250219,171800,11311328090,14000,14000,14000,14000,0
20250219,171700,11311328090,14000,14000,14000,14000,0
20250219,171600,11311328090,14000,14000,14000,14000,0
20250219,171500,11311328090,14000,14000,14000,14000,0
20250219,171400,11311328090,14000,14000,14000,14000,0
20250219,171300,11311328090,14000,14000,14000,14000,0
20250219,171200,11311328090,14000,14000,14000,14000,0
20250219,171100,11311328090,14000,14000,14000,14000,0
20250219,171000,11311328090,14000,14000,14000,14000,0
20250219,170900,11311328090,14000,14000,14000,14000,0
20250219,170800,11311328090,14000,14000,14000,14000,0
20250219,170700,11311328090,14000,14000,14000,14000,0
20250219,170600,11311328090,14000,14000,14000,14000,0
20250219,170500,11311328090,14000,14000,14000,14000,0
20250219,170400,11311328090,14000,14000,14000,14000,0
20250219,170300,11311328090,14000,14000,14000,14000,0
20250219,170200,11311328090,14000,14000,14000,14000,0
20250219,170100,11311328090,14000,14000,14000,14000,0
20250219,170000,11311328090,14000,14000,14000,14000,0
20250219,165900,11311328090,14000,14000,14000,14000,0
20250219,165800,11311328090,14000,14000,14000,14000,0
20250219,165700,11311328090,14000,14000,14000,14000,0
20250219,165600,11311328090,14000,14000,14000,14000,0
20250219,165500,11311328090,14000,14000,14000,14000,0
20250219,165400,11311328090,14000,14000,14000,14000,0
20250219,165300,11311328090,14000,14000,14000,14000,0
20250219,165200,11311328090,14000,14000,14000,14000,0
20250219,165100,11311328090,14000,14000,14000,14000,13218
20250219,165000,11311328090,14000,14000,14000,14000,0
20250219,164900,11311328090,14000,14000,14000,14000,0
20250219,164800,11311328090,14000,14000,14000,14000,0
20250219,164700,11311328090,14000,14000,14000,14000,0
20250219,164600,11311328090,14000,14000,14000,14000,0
20250219,164500,11311328090,14000,14000,14000,14000,0
20250219,164400,11311328090,14000,14000,14000,14000,0
20250219,164300,11311328090,14000,14000,14000,14000,0
20250219,164200,11311328090,14000,14000,14000,14000,0
20250219,164100,11311328090,14000,14000,14000,14000,0
20250219,164000,11311328090,14000,14000,14000,14000,0
20250219,163900,11311328090,14000,14000,14000,14000,0
20250219,163800,11311328090,14000,14000,14000,14000,0
20250219,163700,11311328090,14000,14000,14000,14000,0
20250219,163600,11311328090,14000,14000,14000,14000,0
20250219,163500,11311328090,14000,14000,14000,14000,0
20250219,163400,11311328090,14000,14000,14000,14000,0
20250219,163300,11311328090,14000,14000,14000,14000,0
20250219,163200,11311328090,14000,14000,14000,14000,0
20250219,163100,11311328090,14000,14000,14000,14000,0
20250219,163000,11311328090,14000,14000,14000,14000,0
20250219,162900,11311328090,14000,14000,14000,14000,0
20250219,162800,11311328090,14000,14000,14000,14000,0
20250219,162700,11311328090,14000,14000,14000,14000,0
20250219,162600,11311328090,14000,14000,14000,14000,0
20250219,162500,11311328090,14000,14000,14000,14000,0
20250219,162400,11311328090,14000,14000,14000,14000,0
20250219,162300,11311328090,14000,14000,14000,14000,0
20250219,162200,11311328090,14000,14000,14000,14000,0
20250219,162100,11311328090,14000,14000,14000,14000,13218
20250219,162000,11311328090,14000,14000,14000,14000,0
20250219,161900,11311328090,14000,14000,14000,14000,0
20250219,161800,11311328090,14000,14000,14000,14000,0
20250219,161700,11311328090,14000,14000,14000,14000,0
20250219,161600,11311328090,14000,14000,14000,14000,0
20250219,161500,11311328090,14000,14000,14000,14000,0
20250219,161400,11311328090,14000,14000,14000,14000,0
20250219,161300,11311328090,14000,14000,14000,14000,0
20250219,161200,11311328090,14000,14000,14000,14000,0
20250219,161100,11311328090,14000,14000,14000,14000,0
20250219,161000,11311328090,14000,14000,14000,14000,0
20250219,160900,11311328090,14000,14000,14000,14000,0
20250219,160800,11311328090,14000,14000,14000,14000,0
20250219,160700,11311328090,14000,14000,14000,14000,0
20250219,160600,11311328090,14000,14000,14000,14000,0
20250219,160500,11311328090,14000,14000,14000,14000,0
20250219,160400,11311328090,14000,14000,14000,14000,0
20250219,160300,11311328090,14000,14000,14000,14000,0
20250219,160200,11311328090,14000,14000,14000,14000,0
20250219,160100,11311328090,14000,14000,14000,14000,0
20250219,160000,11311328090,14000,14000,14000,14000,0
20250219,155900,11311328090,14000,14000,14000,14000,0
20250219,155800,11311328090,14000,14000,14000,14000,0
20250219,155700,11311328090,14000,14000,14000,14000,0
20250219,155600,11311328090,14000,14000,14000,14000,0
20250219,155500,11311328090,14000,14000,14000,14000,0
20250219,155400,11311328090,14000,14000,14000,14000,0
20250219,155300,11311328090,14000,14000,14000,14000,0
20250219,155200,11311328090,14000,14000,14000,14000,0
20250219,155100,11311328090,14000,14000,14000,14000,13218
20250219,155000,11311328090,14000,14000,14000,14000,0
20250219,154900,11311328090,14000,14000,14000,14000,0
20250219,154800,11311328090,14000,14000,14000,14000,0
20250219,154700,11311328090,14000,14000,14000,14000,0
20250219,154600,11311328090,14000,14000,14000,14000,0
20250219,154500,11311328090,14000,14000,14000,14000,0
20250219,154400,11311328090,14000,14000,14000,14000,0
20250219,154300,11311328090,14000,14000,14000,14000,0
20250219,154200,11311328090,14000,14000,14000,14000,0
20250219,154100,11311328090,14000,14000,14000,14000,0
20250219,154000,11311328090,14000,14000,14000,14000,0
20250219,153900,11311328090,14000,14000,14000,14000,0
20250219,153800,11311328090,14000,14000,14000,14000,0
20250219,153700,11311328090,14000,14000,14000,14000,0
20250219,153600,11311328090,14000,14000,14000,14000,0
20250219,153500,11311328090,14000,14000,14000,14000,0
20250219,153400,11311328090,14000,14000,14000,14000,0
20250219,153300,11311328090,14000,14000,14000,14000,0
20250219,153200,11311328090,14000,14000,14000,14000,0
20250219,153100,11311328090,14000,14000,14000,14000,0
20250219,153000,11311328090,14000,14000,14000,14000,13218
20250219,152900,11126276090,13920,13920,13920,13920,0
20250219,152800,11126276090,13920,13920,13920,13920,0
20250219,152700,11126276090,13920,13920,13920,13920,0
20250219,152600,11126276090,13920,13920,13920,13920,0
20250219,152500,11126276090,13920,13920,13920,13920,0
20250219,152400,11126276090,13920,13920,13920,13920,0
20250219,152300,11126276090,13920,13920,13920,13920,0
20250219,152200,11126276090,13920,13920,13920,13920,0
20250219,152100,11126276090,13920,13920,13920,13920,0
20250219,152000,11126276090,13920,13920,13920,13920,0
20250219,151900,11126276090,13920,13910,13930,13910,818
20250219,151800,11114894750,13920,13840,13920,13840,1259
20250219,151700,11097393640,13820,13920,13920,13820,8076
20250219,151600,10985329520,13920,13920,13930,13910,1655
20250219,151500,10962293410,13910,13920,13920,13910,756
20250219,151400,10951770100,13920,13940,13940,13920,331
20250219,151300,10947160640,13920,13930,13940,13920,681
20250219,151200,10937677080,13930,13930,13940,13930,1331
20250219,151100,10919136240,13930,13930,13940,13930,1178
20250219,151000,10902726270,13940,13940,13950,13940,1000
20250219,150900,10888784270,13940,13920,13940,13920,760
20250219,150800,10878195300,13920,13920,13930,13910,3143
20250219,150700,10834444670,13910,13910,13910,13900,396
20250219,150600,10828937250,13910,13890,13920,13890,1750
20250219,150500,10804606560,13890,13900,13900,13890,460
20250219,150400,10798215300,13900,13920,13920,13900,666
20250219,150300,10788951650,13910,13910,13920,13910,250
20250219,150200,10785473100,13910,13920,13920,13910,246
20250219,150100,10782050990,13920,13930,13930,13920,719
20250219,150000,10772041950,13930,13900,13930,13900,305
20250219,145900,10767796790,13900,13880,13900,13880,1615
20250219,145800,10745361130,13880,13870,13890,13870,1311
20250219,145700,10727157780,13870,13850,13870,13850,301
20250219,145600,10722985990,13850,13870,13870,13850,242
20250219,145500,10719631920,13870,13870,13880,13860,320
20250219,145400,10715194220,13870,13870,13870,13870,224
20250219,145300,10712087340,13880,13890,13890,13880,950
20250219,145200,10698900840,13890,13880,13890,13880,576
20250219,145100,10690903310,13880,13890,13890,13880,712
20250219,145000,10681015690,13890,13880,13890,13880,210
20250219,144900,10678099780,13880,13880,13890,13880,1671
20250219,144800,10654903430,13880,13900,13900,13880,783
20250219,144700,10644025440,13900,13900,13900,13900,473
20250219,144600,10637450740,13910,13900,13910,13900,981
20250219,144500,10623813670,13890,13890,13890,13880,1293
20250219,144400,10605855400,13880,13870,13880,13860,504
20250219,144300,10598862790,13870,13870,13870,13860,118
20250219,144200,10597226690,13860,13880,13930,13860,265
20250219,144100,10593547800,13950,13950,13950,13950,0
20250219,144000,10593547800,13950,13830,13950,13800,4731
20250219,143900,10528040230,13820,13820,13820,13820,304
20250219,143800,10523838950,13820,13820,13820,13810,161
20250219,143700,10521614730,13810,13800,13820,13800,1014
20250219,143600,10507609020,13800,13800,13810,13800,487
20250219,143500,10500887050,13810,13810,13810,13800,649
20250219,143400,10491925150,13810,13810,13810,13800,452
20250219,143300,10485684930,13800,13800,13810,13800,653
20250219,143200,10476672530,13810,13800,13810,13790,600
20250219,143100,10468392840,13800,13790,13800,13790,161
20250219,143000,10466172250,13800,13790,13800,13790,345
20250219,142900,10461412130,13800,13800,13800,13790,154
20250219,142800,10459287720,13790,13790,13790,13790,89
20250219,142700,10458060410,13790,13790,13800,13790,1235
20250219,142600,10441028190,13790,13800,13800,13790,1289
20250219,142500,10423252570,13800,13790,13800,13790,27
20250219,142400,10422879990,13790,13810,13810,13790,412
20250219,142300,10417194390,13800,13810,13810,13800,1255
20250219,142200,10399874890,13810,13800,13810,13800,286
20250219,142100,10395928080,13810,13810,13810,13800,631
20250219,142000,10387216190,13810,13810,13820,13810,233
20250219,141900,10383998440,13800,13820,13820,13800,4840
20250219,141800,10317203090,13810,13810,13820,13810,306
20250219,141700,10312976730,13820,13810,13820,13810,493
20250219,141600,10306165870,13810,13800,13810,13800,351
20250219,141500,10301321470,13800,13810,13810,13800,1012
20250219,141400,10287355330,13810,13810,13820,13810,205
20250219,141300,10284524080,13810,13810,13820,13800,907
20250219,141200,10272000830,13820,13830,13830,13820,366
20250219,141100,10266942270,13830,13810,13830,13800,502
20250219,141000,10260004750,13820,13810,13820,13810,181
20250219,140900,10257505130,13810,13810,13810,13810,80
20250219,140800,10256400330,13800,13810,13810,13800,100
20250219,140700,10255019630,13810,13800,13810,13800,359
20250219,140600,10250061940,13800,13810,13810,13800,206
20250219,140500,10247217870,13810,13790,13820,13790,119
20250219,140400,10245574970,13810,13790,13810,13790,117
20250219,140300,10243959820,13790,13800,13800,13780,821
20250219,140200,10232643020,13800,13830,13830,13800,212
20250219,140100,10229714350,13840,13840,13850,13810,887
20250219,140000,10217454170,13830,13810,13830,13810,126
20250219,135900,10215713840,13820,13790,13820,13790,363
20250219,135800,10210700660,13810,13820,13820,13770,387
20250219,135700,10205359960,13800,13800,13800,13760,913
20250219,135600,10192770460,13800,13850,13850,13800,2177
20250219,135500,10162660620,13850,13840,13850,13840,146
20250219,135400,10160638530,13850,13860,13860,13840,2819
20250219,135300,10121600750,13860,13890,13890,13860,218
20250219,135200,10118575610,13880,13910,13910,13880,984
20250219,135100,10104908580,13900,13900,13900,13880,1100
20250219,135000,10089622960,13900,13930,13930,13900,2494
20250219,134900,10054924770,13930,13910,13930,13910,205
20250219,134800,10052071190,13920,13910,13920,13910,752
20250219,134700,10041610560,13910,13910,13910,13910,213
20250219,134600,10038647730,13910,13950,13950,13910,2937
20250219,134500,9997704880,13950,13930,13960,13930,2049
20250219,134400,9969132040,13930,13920,13950,13910,3893
20250219,134300,9914869000,13930,13870,13930,13870,4156
20250219,134200,9857097860,13860,13840,13870,13830,1046
20250219,134100,9842612750,13830,13800,13830,13790,955
20250219,134000,9829410070,13790,13750,13790,13750,654
20250219,133900,9820409220,13740,13740,13760,13740,215
20250219,133800,9817455040,13740,13710,13740,13710,3691
20250219,133700,9766841700,13700,13720,13720,13700,2809
20250219,133600,9728321720,13710,13720,13730,13710,762
20250219,133500,9717870830,13720,13720,13730,13710,461
20250219,133400,9711546760,13720,13730,13730,13710,798
20250219,133300,9700599650,13740,13730,13750,13720,439
20250219,133200,9694573110,13730,13760,13760,13720,3679
20250219,133100,9644028090,13760,13760,13760,13760,314
20250219,133000,9639707450,13770,13770,13770,13770,359
20250219,132900,9634764020,13770,13790,13790,13760,914
20250219,132800,9622180050,13790,13780,13790,13780,880
20250219,132700,9610049130,13790,13790,13800,13790,196
20250219,132600,9607346110,13790,13790,13810,13780,1176
20250219,132500,9591136110,13790,13800,13800,13780,2412
20250219,132400,9557888060,13800,13800,13800,13800,453
20250219,132300,9551636660,13800,13810,13810,13800,1324
20250219,132200,9533363240,13820,13810,13820,13810,131
20250219,132100,9531553020,13810,13800,13810,13800,1169
20250219,132000,9515415120,13800,13800,13810,13800,1452
20250219,131900,9495374410,13810,13810,13810,13800,77
20250219,131800,9494311230,13810,13800,13810,13800,71
20250219,131700,9493331320,13810,13810,13810,13810,339
20250219,131600,9488649730,13800,13810,13810,13800,401
20250219,131500,9483115910,13810,13810,13810,13800,77
20250219,131400,9482052550,13810,13810,13810,13800,152
20250219,131300,9479953720,13810,13800,13810,13800,3148
20250219,131200,9436510100,13810,13820,13820,13810,1871
20250219,131100,9410666370,13820,13830,13830,13820,66
20250219,131000,9409754230,13830,13820,13830,13820,378
20250219,130900,9404528440,13820,13820,13830,13820,475
20250219,130800,9397963840,13820,13830,13830,13820,998
20250219,130700,9384171120,13830,13840,13840,13830,1377
20250219,130600,9365126900,13840,13840,13840,13840,82
20250219,130500,9363992020,13850,13840,13850,13840,277
20250219,130400,9360157330,13850,13830,13850,13830,163
20250219,130300,9357902590,13830,13860,13860,13820,3364
20250219,130200,9311366910,13860,13870,13870,13850,405
20250219,130100,9305754240,13870,13870,13870,13870,208
20250219,130000,9302869280,13900,13900,13900,13880,295
20250219,125900,9298772660,13880,13880,13900,13880,38
20250219,125800,9298244920,13870,13870,13870,13870,500
20250219,125700,9291309920,13860,13850,13860,13850,2168
20250219,125600,9261273060,13850,13850,13860,13850,738
20250219,125500,9251051690,13850,13860,13860,13850,2507
20250219,125400,9216306970,13860,13870,13870,13860,968
20250219,125300,9202888760,13880,13870,13880,13870,204
20250219,125200,9200059260,13870,13880,13880,13870,467
20250219,125100,9193581890,13870,13870,13880,13870,26
20250219,125000,9193221250,13860,13860,13860,13860,390
20250219,124900,9187815850,13860,13860,13870,13850,1199
20250219,124800,9171199130,13860,13870,13880,13860,884
20250219,124700,9158938910,13870,13890,13900,13870,2486
20250219,124600,9124432280,13890,13900,13900,13890,509
20250219,124500,9117360750,13900,13910,13910,13900,177
20250219,124400,9114900400,13910,13900,13910,13890,1289
20250219,124300,9096984290,13910,13910,13910,13900,5418
20250219,124200,9021647040,13910,13920,13920,13910,181
20250219,124100,9019129020,13920,13920,13930,13920,238
20250219,124000,9015816050,13920,13920,13920,13910,244
20250219,123900,9012419600,13910,13920,13920,13910,131
20250219,123800,9010596110,13920,13910,13920,13910,261
20250219,123700,9006965100,13910,13920,13920,13910,162
20250219,123600,9004710380,13930,13920,13930,13910,1046
20250219,123500,8990145620,13920,13920,13930,13910,3024
20250219,123400,8948058570,13920,13920,13920,13920,281
20250219,123300,8944147050,13920,13920,13930,13920,114
20250219,123200,8942559670,13910,13910,13910,13910,0
20250219,123100,8942559670,13910,13930,13930,13910,372
20250219,123000,8937381730,13920,13920,13920,13910,378
20250219,122900,8932121280,13920,13920,13940,13920,284
20250219,122800,8928167960,13920,13930,13930,13920,667
20250219,122700,8918883310,13920,13950,13950,13920,648
20250219,122600,8909861460,13950,13940,13950,13920,826
20250219,122500,8898352590,13950,13950,13950,13950,44
20250219,122400,8897738790,13950,13920,13950,13920,239
20250219,122300,8894407920,13920,13920,13920,13920,4
20250219,122200,8894352240,13920,13950,13960,13920,704
20250219,122100,8884542790,13960,13930,13960,13930,171
20250219,122000,8882157330,13920,13920,13920,13920,185
20250219,121900,8879582130,13950,13940,13950,13940,156
20250219,121800,8877405950,13950,13930,13950,13910,120
20250219,121700,8875733350,13910,13920,13920,13910,50
20250219,121600,8875037710,13910,13900,13910,13900,116
20250219,121500,8873424500,13910,13910,13910,13900,464
20250219,121400,8866970460,13910,13910,13910,13900,358
20250219,121300,8861991220,13900,13910,13910,13900,83
20250219,121200,8860836820,13910,13910,13910,13900,653
20250219,121100,8851758590,13910,13900,13910,13900,1073
20250219,121000,8836838880,13910,13910,13910,13910,363
20250219,120900,8831789550,13900,13910,13910,13900,12
20250219,120800,8831622690,13910,13900,13910,13900,4
20250219,120700,8831567080,13900,13910,13910,13900,575
20250219,120600,8823574100,13910,13910,13910,13900,254
20250219,120500,8820043030,13910,13910,13910,13910,104
20250219,120400,8818596390,13900,13910,13910,13900,1404
20250219,120300,8799080330,13910,13910,13910,13910,272
20250219,120200,8795296810,13910,13910,13910,13900,338
20250219,120100,8790595590,13930,13910,13930,13900,325
20250219,120000,8786077630,13900,13910,13910,13900,347
20250219,115900,8781253930,13910,13910,13910,13900,1381
20250219,115800,8762055430,13910,13920,13930,13900,10427
20250219,115700,8617032210,13930,13950,13950,13930,1313
20250219,115600,8598738590,13960,13960,13960,13960,1
20250219,115500,8598724630,13960,13930,13960,13930,104
20250219,115400,8597275790,13920,13930,13930,13920,100
20250219,115300,8595883290,13920,13940,13960,13920,1667
20250219,115200,8572671680,13930,13940,13940,13930,401
20250219,115100,8567083710,13940,13960,13960,13940,181
20250219,115000,8564557160,13980,13950,13980,13950,369
20250219,114900,8559405940,13920,13920,13950,13920,239
20250219,114800,8556079030,13920,13920,13920,13910,1230
20250219,114700,8538961440,13920,13930,13930,13910,4932
20250219,114600,8470323480,13930,13950,13950,13930,63
20250219,114500,8469445260,13950,13930,13950,13930,860
20250219,114400,8457465380,13930,13960,13960,13930,167
20250219,114300,8455138100,13960,13940,13960,13940,62
20250219,114200,8454273780,13930,13950,13950,13930,216
20250219,114100,8451261890,13930,13940,13940,13930,610
20250219,114000,8442761890,13940,13940,13940,13940,1339
20250219,113900,8424096230,13940,13940,13940,13940,57
20250219,113800,8423301650,13940,13940,13940,13940,429
20250219,113700,8417321390,13940,13950,13950,13940,1237
20250219,113600,8400066170,13950,13950,13950,13940,970
20250219,113500,8386539470,13950,13950,13960,13950,192
20250219,113400,8383860970,13960,13960,13960,13940,1128
20250219,113300,8368127740,13980,13980,13980,13980,10
20250219,113200,8367987940,13980,13970,13980,13970,649
20250219,113100,8358916920,13980,13970,13980,13950,563
20250219,113000,8351049860,13940,13990,13990,13940,297
20250219,112900,8346900040,13990,13980,13990,13980,228
20250219,112800,8343710400,13940,13940,13950,13940,1146
20250219,112700,8327735060,13940,13970,13970,13940,12
20250219,112600,8327567570,13960,13960,13960,13940,181
20250219,112500,8325044090,13930,13950,13960,13930,1626
20250219,112400,8302387620,13940,13960,13960,13930,3609
20250219,112300,8252094800,13950,13990,13990,13950,301
20250219,112200,8247891740,13980,13980,13980,13980,21
20250219,112100,8247598160,13980,14000,14000,13980,35
20250219,112000,8247108840,13990,14000,14000,13990,870
20250219,111900,8234932450,14000,14000,14000,14000,535
20250219,111800,8227442450,13990,13970,13990,13970,470
20250219,111700,8220874550,13970,13970,13970,13970,3
20250219,111600,8220832640,13990,13990,13990,13970,176
20250219,111500,8218370450,13990,13970,13990,13940,1159
20250219,111400,8202193130,13970,13980,13980,13970,363
20250219,111300,8197121440,13990,13990,13990,13990,164
20250219,111200,8194827080,13990,14040,14040,13990,2392
20250219,111100,8161319340,14040,14040,14050,14040,103
20250219,111000,8159873140,14040,14050,14050,14010,2383
20250219,110900,8126426830,14050,14070,14070,14050,1367
20250219,110800,8107205280,14080,14090,14090,14070,941
20250219,110700,8093953310,14090,14070,14090,14060,1336
20250219,110600,8075151720,14070,14070,14090,14060,822
20250219,110500,8063576480,14060,14060,14070,14060,282
20250219,110400,8059609810,14060,14060,14060,14060,10
20250219,110300,8059469210,14070,14070,14070,14060,1289
20250219,110200,8041338430,14070,14080,14090,14050,1362
20250219,110100,8022175120,14080,14090,14090,14080,150
20250219,110000,8020062590,14090,14110,14110,14090,689
20250219,105900,8010351750,14120,14120,14130,14100,933
20250219,105800,7997189480,14120,14090,14120,14090,1543
20250219,105700,7975430120,14070,14070,14090,14060,779
20250219,105600,7964463420,14080,14080,14090,14080,233
20250219,105500,7961181530,14080,14060,14080,14050,847
20250219,105400,7949277810,14050,13990,14050,13990,553
20250219,105300,7941525380,13990,13990,13990,13990,288
20250219,105200,7937496260,13990,13950,14000,13950,35
20250219,105100,7937007270,13950,13940,13980,13940,1045
20250219,105000,7922430110,13940,13940,13940,13940,12
20250219,104900,7922262830,13940,13950,13950,13940,141
20250219,104800,7920295890,13940,13940,13940,13930,374
20250219,104700,7915084030,13950,13930,13950,13930,57
20250219,104600,7914289880,13930,13940,13950,13930,142
20250219,104500,7912311140,13970,13970,13970,13960,1346
20250219,104400,7893514280,13960,13970,13970,13960,37
20250219,104300,7892997400,13980,14000,14000,13980,250
20250219,104200,7889498340,14000,13990,14000,13990,594
20250219,104100,7881185230,14000,13990,14020,13990,877
20250219,104000,7868905650,13990,13980,13990,13980,7
20250219,103900,7868807730,13970,13930,13990,13930,1715
20250219,103800,7844882490,13930,13920,13930,13920,52
20250219,103700,7844158590,13920,13920,13920,13920,160
20250219,103600,7841931390,13920,13940,13940,13920,895
20250219,103500,7829466220,13940,13950,13950,13930,419
20250219,103400,7823628010,13950,13930,14000,13930,3310
20250219,103300,7777465700,13930,13970,14000,13930,2251
20250219,103200,7746055500,13970,13990,13990,13960,560
20250219,103100,7738229780,14000,14040,14040,14000,1651
20250219,103000,7715087370,14040,14050,14050,14040,178
20250219,102900,7712587750,14050,14100,14100,14050,2344
20250219,102800,7679588240,14090,14100,14100,14090,1214
20250219,102700,7662476600,14090,14120,14120,14080,1652
20250219,102600,7639170950,14130,14130,14140,14120,2781
20250219,102500,7599871470,14120,14110,14130,14110,2879
20250219,102400,7559206640,14110,14110,14120,14070,1814
20250219,102300,7533618190,14110,14080,14120,14080,3588
20250219,102200,7483013690,14080,14070,14130,14050,7138
20250219,102100,7382423210,14070,14030,14080,14020,2036
20250219,102000,7353835200,14010,13930,14010,13910,3168
20250219,101900,7309637780,13930,13920,13940,13920,290
20250219,101800,7305598080,13920,13940,13940,13920,1142
20250219,101700,7289698580,13940,13970,13980,13940,972
20250219,101600,7276133410,13970,13990,14000,13970,832
20250219,101500,7264493990,13990,13970,13990,13960,864
20250219,101400,7252414990,13980,13980,13980,13960,335
20250219,101300,7247731730,13960,13950,13960,13950,173
20250219,101200,7245317070,13930,13930,13930,13930,301
20250219,101100,7241124140,13930,13930,13960,13930,512
20250219,101000,7233990430,13930,13980,13990,13930,3246
20250219,100900,7188705440,13980,13980,13990,13950,91
20250219,100800,7187433940,13990,13920,13990,13910,2079
20250219,100700,7158466740,13920,13850,13920,13840,901
20250219,100600,7145949850,13840,13860,13860,13840,2124
20250219,100500,7116537510,13840,13830,13840,13830,749
20250219,100400,7106176000,13830,13820,13830,13810,1841
20250219,100300,7080736090,13810,13850,13850,13810,4395
20250219,100200,7019932270,13850,13890,13930,13850,4122
20250219,100100,6962787810,13880,13930,13970,13880,7701
20250219,100000,6855713280,13930,13950,13970,13930,1712
20250219,095900,6831824180,13950,13940,13960,13930,2129
20250219,095800,6802132180,13940,13960,13970,13920,4863
20250219,095700,6734361090,13960,13950,13980,13950,1858
20250219,095600,6708438940,13940,13930,13980,13930,1269
20250219,095500,6690751750,13940,13920,13940,13920,1145
20250219,095400,6674805120,13930,13930,13940,13920,2455
20250219,095300,6640612710,13920,13920,13950,13910,2224
20250219,095200,6609635110,13920,13940,13940,13910,5577
20250219,095100,6531974310,13940,13960,13960,13930,4684
20250219,095000,6466675450,13950,14000,14050,13950,5593
20250219,094900,6388442680,13970,13960,14050,13960,1111
20250219,094800,6372892810,13950,13960,13960,13940,2885
20250219,094700,6332644410,13950,13990,13990,13940,3432
20250219,094600,6284738550,14000,14000,14020,14000,3394
20250219,094500,6237199120,14000,14070,14070,14000,6752
20250219,094400,6142541470,14070,14070,14100,14030,6056
20250219,094300,6057434350,14070,14160,14170,14070,12196
20250219,094200,5885366110,14160,14160,14160,14150,4126
20250219,094100,5826961760,14160,14180,14180,14160,3251
20250219,094000,5780908070,14170,14190,14190,14170,1232
20250219,093900,5763442530,14190,14180,14190,14180,2256
20250219,093800,5731443890,14180,14230,14240,14180,6258
20250219,093700,5642495950,14240,14200,14240,14200,2508
20250219,093600,5606816250,14200,14140,14200,14140,1010
20250219,093500,5592494810,14140,14130,14160,14120,4121
20250219,093400,5534238990,14130,14120,14140,14120,1004
20250219,093300,5520059100,14120,14200,14210,14110,7492
20250219,093200,5413964720,14200,14270,14270,14200,8666
20250219,093100,5290593530,14270,14340,14340,14270,5344
20250219,093000,5214136860,14340,14360,14360,14320,6954
20250219,092900,5114403780,14360,14380,14380,14350,6030
20250219,092800,5027787280,14380,14360,14390,14360,3892
20250219,092700,4971836650,14360,14310,14360,14310,4027
20250219,092600,4914114650,14320,14360,14380,14300,7210
20250219,092500,4810768510,14360,14390,14410,14360,24540
20250219,092400,4457554720,14390,14370,14390,14320,12274
20250219,092300,4281242060,14360,14280,14360,14280,10438
20250219,092200,4131881380,14280,14230,14280,14230,6580
20250219,092100,4037993510,14260,14140,14280,14140,18490
20250219,092000,3775276220,14140,14150,14170,14100,7063
20250219,091900,3675570190,14150,14120,14150,14110,4213
20250219,091800,3616065940,14120,14130,14140,14120,1922
20250219,091700,3588915980,14130,14180,14190,14120,22551
20250219,091600,3270021570,14170,14210,14240,14160,11148
20250219,091500,3111771700,14210,14210,14250,14200,5228
20250219,091400,3037475400,14200,14170,14250,14160,14779
20250219,091300,2827410350,14160,14200,14200,14150,5645
20250219,091200,2747353460,14190,14240,14250,14170,5468
20250219,091100,2669678860,14240,14310,14310,14210,19175
20250219,091000,2396242550,14310,14340,14360,14300,13600
20250219,090900,2201464660,14330,14390,14410,14310,21952
20250219,090800,1886351780,14400,14320,14440,14300,28517
20250219,090700,1476908940,14320,14240,14340,14230,31977
20250219,090600,1019868840,14230,14090,14230,14080,18130
20250219,090500,763108500,14080,14060,14100,14050,4718
20250219,090400,696702860,14100,14040,14100,14040,3028
20250219,090300,654152790,14040,14050,14100,14010,6505
20250219,090200,562757770,14050,14120,14120,14040,1521
20250219,090100,541368740,14120,14090,14130,14020,24752
20250219,090000,193276300,14150,14050,14180,14050,13725
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185100 11311328090 14000 14000 14000 14000 13218
3 20250219 185000 11311328090 14000 14000 14000 14000 0
4 20250219 184900 11311328090 14000 14000 14000 14000 0
5 20250219 184800 11311328090 14000 14000 14000 14000 0
6 20250219 184700 11311328090 14000 14000 14000 14000 0
7 20250219 184600 11311328090 14000 14000 14000 14000 0
8 20250219 184500 11311328090 14000 14000 14000 14000 0
9 20250219 184400 11311328090 14000 14000 14000 14000 0
10 20250219 184300 11311328090 14000 14000 14000 14000 0
11 20250219 184200 11311328090 14000 14000 14000 14000 0
12 20250219 184100 11311328090 14000 14000 14000 14000 0
13 20250219 184000 11311328090 14000 14000 14000 14000 0
14 20250219 183900 11311328090 14000 14000 14000 14000 0
15 20250219 183800 11311328090 14000 14000 14000 14000 0
16 20250219 183700 11311328090 14000 14000 14000 14000 0
17 20250219 183600 11311328090 14000 14000 14000 14000 0
18 20250219 183500 11311328090 14000 14000 14000 14000 0
19 20250219 183400 11311328090 14000 14000 14000 14000 0
20 20250219 183300 11311328090 14000 14000 14000 14000 0
21 20250219 183200 11311328090 14000 14000 14000 14000 0
22 20250219 183100 11311328090 14000 14000 14000 14000 0
23 20250219 183000 11311328090 14000 14000 14000 14000 0
24 20250219 182900 11311328090 14000 14000 14000 14000 0
25 20250219 182800 11311328090 14000 14000 14000 14000 0
26 20250219 182700 11311328090 14000 14000 14000 14000 0
27 20250219 182600 11311328090 14000 14000 14000 14000 0
28 20250219 182500 11311328090 14000 14000 14000 14000 0
29 20250219 182400 11311328090 14000 14000 14000 14000 0
30 20250219 182300 11311328090 14000 14000 14000 14000 0
31 20250219 182200 11311328090 14000 14000 14000 14000 0
32 20250219 182100 11311328090 14000 14000 14000 14000 13218
33 20250219 182000 11311328090 14000 14000 14000 14000 0
34 20250219 181900 11311328090 14000 14000 14000 14000 0
35 20250219 181800 11311328090 14000 14000 14000 14000 0
36 20250219 181700 11311328090 14000 14000 14000 14000 0
37 20250219 181600 11311328090 14000 14000 14000 14000 0
38 20250219 181500 11311328090 14000 14000 14000 14000 0
39 20250219 181400 11311328090 14000 14000 14000 14000 0
40 20250219 181300 11311328090 14000 14000 14000 14000 0
41 20250219 181200 11311328090 14000 14000 14000 14000 0
42 20250219 181100 11311328090 14000 14000 14000 14000 0
43 20250219 181000 11311328090 14000 14000 14000 14000 0
44 20250219 180900 11311328090 14000 14000 14000 14000 0
45 20250219 180800 11311328090 14000 14000 14000 14000 0
46 20250219 180700 11311328090 14000 14000 14000 14000 0
47 20250219 180600 11311328090 14000 14000 14000 14000 0
48 20250219 180500 11311328090 14000 14000 14000 14000 0
49 20250219 180400 11311328090 14000 14000 14000 14000 0
50 20250219 180300 11311328090 14000 14000 14000 14000 0
51 20250219 180200 11311328090 14000 14000 14000 14000 0
52 20250219 180100 11311328090 14000 14000 14000 14000 0
53 20250219 180000 11311328090 14000 14000 14000 14000 0
54 20250219 175900 11311328090 14000 14000 14000 14000 0
55 20250219 175800 11311328090 14000 14000 14000 14000 0
56 20250219 175700 11311328090 14000 14000 14000 14000 0
57 20250219 175600 11311328090 14000 14000 14000 14000 0
58 20250219 175500 11311328090 14000 14000 14000 14000 0
59 20250219 175400 11311328090 14000 14000 14000 14000 0
60 20250219 175300 11311328090 14000 14000 14000 14000 0
61 20250219 175200 11311328090 14000 14000 14000 14000 0
62 20250219 175100 11311328090 14000 14000 14000 14000 13218
63 20250219 175000 11311328090 14000 14000 14000 14000 0
64 20250219 174900 11311328090 14000 14000 14000 14000 0
65 20250219 174800 11311328090 14000 14000 14000 14000 0
66 20250219 174700 11311328090 14000 14000 14000 14000 0
67 20250219 174600 11311328090 14000 14000 14000 14000 0
68 20250219 174500 11311328090 14000 14000 14000 14000 0
69 20250219 174400 11311328090 14000 14000 14000 14000 0
70 20250219 174300 11311328090 14000 14000 14000 14000 0
71 20250219 174200 11311328090 14000 14000 14000 14000 0
72 20250219 174100 11311328090 14000 14000 14000 14000 0
73 20250219 174000 11311328090 14000 14000 14000 14000 0
74 20250219 173900 11311328090 14000 14000 14000 14000 0
75 20250219 173800 11311328090 14000 14000 14000 14000 0
76 20250219 173700 11311328090 14000 14000 14000 14000 0
77 20250219 173600 11311328090 14000 14000 14000 14000 0
78 20250219 173500 11311328090 14000 14000 14000 14000 0
79 20250219 173400 11311328090 14000 14000 14000 14000 0
80 20250219 173300 11311328090 14000 14000 14000 14000 0
81 20250219 173200 11311328090 14000 14000 14000 14000 0
82 20250219 173100 11311328090 14000 14000 14000 14000 0
83 20250219 173000 11311328090 14000 14000 14000 14000 0
84 20250219 172900 11311328090 14000 14000 14000 14000 0
85 20250219 172800 11311328090 14000 14000 14000 14000 0
86 20250219 172700 11311328090 14000 14000 14000 14000 0
87 20250219 172600 11311328090 14000 14000 14000 14000 0
88 20250219 172500 11311328090 14000 14000 14000 14000 0
89 20250219 172400 11311328090 14000 14000 14000 14000 0
90 20250219 172300 11311328090 14000 14000 14000 14000 0
91 20250219 172200 11311328090 14000 14000 14000 14000 0
92 20250219 172100 11311328090 14000 14000 14000 14000 13218
93 20250219 172000 11311328090 14000 14000 14000 14000 0
94 20250219 171900 11311328090 14000 14000 14000 14000 0
95 20250219 171800 11311328090 14000 14000 14000 14000 0
96 20250219 171700 11311328090 14000 14000 14000 14000 0
97 20250219 171600 11311328090 14000 14000 14000 14000 0
98 20250219 171500 11311328090 14000 14000 14000 14000 0
99 20250219 171400 11311328090 14000 14000 14000 14000 0
100 20250219 171300 11311328090 14000 14000 14000 14000 0
101 20250219 171200 11311328090 14000 14000 14000 14000 0
102 20250219 171100 11311328090 14000 14000 14000 14000 0
103 20250219 171000 11311328090 14000 14000 14000 14000 0
104 20250219 170900 11311328090 14000 14000 14000 14000 0
105 20250219 170800 11311328090 14000 14000 14000 14000 0
106 20250219 170700 11311328090 14000 14000 14000 14000 0
107 20250219 170600 11311328090 14000 14000 14000 14000 0
108 20250219 170500 11311328090 14000 14000 14000 14000 0
109 20250219 170400 11311328090 14000 14000 14000 14000 0
110 20250219 170300 11311328090 14000 14000 14000 14000 0
111 20250219 170200 11311328090 14000 14000 14000 14000 0
112 20250219 170100 11311328090 14000 14000 14000 14000 0
113 20250219 170000 11311328090 14000 14000 14000 14000 0
114 20250219 165900 11311328090 14000 14000 14000 14000 0
115 20250219 165800 11311328090 14000 14000 14000 14000 0
116 20250219 165700 11311328090 14000 14000 14000 14000 0
117 20250219 165600 11311328090 14000 14000 14000 14000 0
118 20250219 165500 11311328090 14000 14000 14000 14000 0
119 20250219 165400 11311328090 14000 14000 14000 14000 0
120 20250219 165300 11311328090 14000 14000 14000 14000 0
121 20250219 165200 11311328090 14000 14000 14000 14000 0
122 20250219 165100 11311328090 14000 14000 14000 14000 13218
123 20250219 165000 11311328090 14000 14000 14000 14000 0
124 20250219 164900 11311328090 14000 14000 14000 14000 0
125 20250219 164800 11311328090 14000 14000 14000 14000 0
126 20250219 164700 11311328090 14000 14000 14000 14000 0
127 20250219 164600 11311328090 14000 14000 14000 14000 0
128 20250219 164500 11311328090 14000 14000 14000 14000 0
129 20250219 164400 11311328090 14000 14000 14000 14000 0
130 20250219 164300 11311328090 14000 14000 14000 14000 0
131 20250219 164200 11311328090 14000 14000 14000 14000 0
132 20250219 164100 11311328090 14000 14000 14000 14000 0
133 20250219 164000 11311328090 14000 14000 14000 14000 0
134 20250219 163900 11311328090 14000 14000 14000 14000 0
135 20250219 163800 11311328090 14000 14000 14000 14000 0
136 20250219 163700 11311328090 14000 14000 14000 14000 0
137 20250219 163600 11311328090 14000 14000 14000 14000 0
138 20250219 163500 11311328090 14000 14000 14000 14000 0
139 20250219 163400 11311328090 14000 14000 14000 14000 0
140 20250219 163300 11311328090 14000 14000 14000 14000 0
141 20250219 163200 11311328090 14000 14000 14000 14000 0
142 20250219 163100 11311328090 14000 14000 14000 14000 0
143 20250219 163000 11311328090 14000 14000 14000 14000 0
144 20250219 162900 11311328090 14000 14000 14000 14000 0
145 20250219 162800 11311328090 14000 14000 14000 14000 0
146 20250219 162700 11311328090 14000 14000 14000 14000 0
147 20250219 162600 11311328090 14000 14000 14000 14000 0
148 20250219 162500 11311328090 14000 14000 14000 14000 0
149 20250219 162400 11311328090 14000 14000 14000 14000 0
150 20250219 162300 11311328090 14000 14000 14000 14000 0
151 20250219 162200 11311328090 14000 14000 14000 14000 0
152 20250219 162100 11311328090 14000 14000 14000 14000 13218
153 20250219 162000 11311328090 14000 14000 14000 14000 0
154 20250219 161900 11311328090 14000 14000 14000 14000 0
155 20250219 161800 11311328090 14000 14000 14000 14000 0
156 20250219 161700 11311328090 14000 14000 14000 14000 0
157 20250219 161600 11311328090 14000 14000 14000 14000 0
158 20250219 161500 11311328090 14000 14000 14000 14000 0
159 20250219 161400 11311328090 14000 14000 14000 14000 0
160 20250219 161300 11311328090 14000 14000 14000 14000 0
161 20250219 161200 11311328090 14000 14000 14000 14000 0
162 20250219 161100 11311328090 14000 14000 14000 14000 0
163 20250219 161000 11311328090 14000 14000 14000 14000 0
164 20250219 160900 11311328090 14000 14000 14000 14000 0
165 20250219 160800 11311328090 14000 14000 14000 14000 0
166 20250219 160700 11311328090 14000 14000 14000 14000 0
167 20250219 160600 11311328090 14000 14000 14000 14000 0
168 20250219 160500 11311328090 14000 14000 14000 14000 0
169 20250219 160400 11311328090 14000 14000 14000 14000 0
170 20250219 160300 11311328090 14000 14000 14000 14000 0
171 20250219 160200 11311328090 14000 14000 14000 14000 0
172 20250219 160100 11311328090 14000 14000 14000 14000 0
173 20250219 160000 11311328090 14000 14000 14000 14000 0
174 20250219 155900 11311328090 14000 14000 14000 14000 0
175 20250219 155800 11311328090 14000 14000 14000 14000 0
176 20250219 155700 11311328090 14000 14000 14000 14000 0
177 20250219 155600 11311328090 14000 14000 14000 14000 0
178 20250219 155500 11311328090 14000 14000 14000 14000 0
179 20250219 155400 11311328090 14000 14000 14000 14000 0
180 20250219 155300 11311328090 14000 14000 14000 14000 0
181 20250219 155200 11311328090 14000 14000 14000 14000 0
182 20250219 155100 11311328090 14000 14000 14000 14000 13218
183 20250219 155000 11311328090 14000 14000 14000 14000 0
184 20250219 154900 11311328090 14000 14000 14000 14000 0
185 20250219 154800 11311328090 14000 14000 14000 14000 0
186 20250219 154700 11311328090 14000 14000 14000 14000 0
187 20250219 154600 11311328090 14000 14000 14000 14000 0
188 20250219 154500 11311328090 14000 14000 14000 14000 0
189 20250219 154400 11311328090 14000 14000 14000 14000 0
190 20250219 154300 11311328090 14000 14000 14000 14000 0
191 20250219 154200 11311328090 14000 14000 14000 14000 0
192 20250219 154100 11311328090 14000 14000 14000 14000 0
193 20250219 154000 11311328090 14000 14000 14000 14000 0
194 20250219 153900 11311328090 14000 14000 14000 14000 0
195 20250219 153800 11311328090 14000 14000 14000 14000 0
196 20250219 153700 11311328090 14000 14000 14000 14000 0
197 20250219 153600 11311328090 14000 14000 14000 14000 0
198 20250219 153500 11311328090 14000 14000 14000 14000 0
199 20250219 153400 11311328090 14000 14000 14000 14000 0
200 20250219 153300 11311328090 14000 14000 14000 14000 0
201 20250219 153200 11311328090 14000 14000 14000 14000 0
202 20250219 153100 11311328090 14000 14000 14000 14000 0
203 20250219 153000 11311328090 14000 14000 14000 14000 13218
204 20250219 152900 11126276090 13920 13920 13920 13920 0
205 20250219 152800 11126276090 13920 13920 13920 13920 0
206 20250219 152700 11126276090 13920 13920 13920 13920 0
207 20250219 152600 11126276090 13920 13920 13920 13920 0
208 20250219 152500 11126276090 13920 13920 13920 13920 0
209 20250219 152400 11126276090 13920 13920 13920 13920 0
210 20250219 152300 11126276090 13920 13920 13920 13920 0
211 20250219 152200 11126276090 13920 13920 13920 13920 0
212 20250219 152100 11126276090 13920 13920 13920 13920 0
213 20250219 152000 11126276090 13920 13920 13920 13920 0
214 20250219 151900 11126276090 13920 13910 13930 13910 818
215 20250219 151800 11114894750 13920 13840 13920 13840 1259
216 20250219 151700 11097393640 13820 13920 13920 13820 8076
217 20250219 151600 10985329520 13920 13920 13930 13910 1655
218 20250219 151500 10962293410 13910 13920 13920 13910 756
219 20250219 151400 10951770100 13920 13940 13940 13920 331
220 20250219 151300 10947160640 13920 13930 13940 13920 681
221 20250219 151200 10937677080 13930 13930 13940 13930 1331
222 20250219 151100 10919136240 13930 13930 13940 13930 1178
223 20250219 151000 10902726270 13940 13940 13950 13940 1000
224 20250219 150900 10888784270 13940 13920 13940 13920 760
225 20250219 150800 10878195300 13920 13920 13930 13910 3143
226 20250219 150700 10834444670 13910 13910 13910 13900 396
227 20250219 150600 10828937250 13910 13890 13920 13890 1750
228 20250219 150500 10804606560 13890 13900 13900 13890 460
229 20250219 150400 10798215300 13900 13920 13920 13900 666
230 20250219 150300 10788951650 13910 13910 13920 13910 250
231 20250219 150200 10785473100 13910 13920 13920 13910 246
232 20250219 150100 10782050990 13920 13930 13930 13920 719
233 20250219 150000 10772041950 13930 13900 13930 13900 305
234 20250219 145900 10767796790 13900 13880 13900 13880 1615
235 20250219 145800 10745361130 13880 13870 13890 13870 1311
236 20250219 145700 10727157780 13870 13850 13870 13850 301
237 20250219 145600 10722985990 13850 13870 13870 13850 242
238 20250219 145500 10719631920 13870 13870 13880 13860 320
239 20250219 145400 10715194220 13870 13870 13870 13870 224
240 20250219 145300 10712087340 13880 13890 13890 13880 950
241 20250219 145200 10698900840 13890 13880 13890 13880 576
242 20250219 145100 10690903310 13880 13890 13890 13880 712
243 20250219 145000 10681015690 13890 13880 13890 13880 210
244 20250219 144900 10678099780 13880 13880 13890 13880 1671
245 20250219 144800 10654903430 13880 13900 13900 13880 783
246 20250219 144700 10644025440 13900 13900 13900 13900 473
247 20250219 144600 10637450740 13910 13900 13910 13900 981
248 20250219 144500 10623813670 13890 13890 13890 13880 1293
249 20250219 144400 10605855400 13880 13870 13880 13860 504
250 20250219 144300 10598862790 13870 13870 13870 13860 118
251 20250219 144200 10597226690 13860 13880 13930 13860 265
252 20250219 144100 10593547800 13950 13950 13950 13950 0
253 20250219 144000 10593547800 13950 13830 13950 13800 4731
254 20250219 143900 10528040230 13820 13820 13820 13820 304
255 20250219 143800 10523838950 13820 13820 13820 13810 161
256 20250219 143700 10521614730 13810 13800 13820 13800 1014
257 20250219 143600 10507609020 13800 13800 13810 13800 487
258 20250219 143500 10500887050 13810 13810 13810 13800 649
259 20250219 143400 10491925150 13810 13810 13810 13800 452
260 20250219 143300 10485684930 13800 13800 13810 13800 653
261 20250219 143200 10476672530 13810 13800 13810 13790 600
262 20250219 143100 10468392840 13800 13790 13800 13790 161
263 20250219 143000 10466172250 13800 13790 13800 13790 345
264 20250219 142900 10461412130 13800 13800 13800 13790 154
265 20250219 142800 10459287720 13790 13790 13790 13790 89
266 20250219 142700 10458060410 13790 13790 13800 13790 1235
267 20250219 142600 10441028190 13790 13800 13800 13790 1289
268 20250219 142500 10423252570 13800 13790 13800 13790 27
269 20250219 142400 10422879990 13790 13810 13810 13790 412
270 20250219 142300 10417194390 13800 13810 13810 13800 1255
271 20250219 142200 10399874890 13810 13800 13810 13800 286
272 20250219 142100 10395928080 13810 13810 13810 13800 631
273 20250219 142000 10387216190 13810 13810 13820 13810 233
274 20250219 141900 10383998440 13800 13820 13820 13800 4840
275 20250219 141800 10317203090 13810 13810 13820 13810 306
276 20250219 141700 10312976730 13820 13810 13820 13810 493
277 20250219 141600 10306165870 13810 13800 13810 13800 351
278 20250219 141500 10301321470 13800 13810 13810 13800 1012
279 20250219 141400 10287355330 13810 13810 13820 13810 205
280 20250219 141300 10284524080 13810 13810 13820 13800 907
281 20250219 141200 10272000830 13820 13830 13830 13820 366
282 20250219 141100 10266942270 13830 13810 13830 13800 502
283 20250219 141000 10260004750 13820 13810 13820 13810 181
284 20250219 140900 10257505130 13810 13810 13810 13810 80
285 20250219 140800 10256400330 13800 13810 13810 13800 100
286 20250219 140700 10255019630 13810 13800 13810 13800 359
287 20250219 140600 10250061940 13800 13810 13810 13800 206
288 20250219 140500 10247217870 13810 13790 13820 13790 119
289 20250219 140400 10245574970 13810 13790 13810 13790 117
290 20250219 140300 10243959820 13790 13800 13800 13780 821
291 20250219 140200 10232643020 13800 13830 13830 13800 212
292 20250219 140100 10229714350 13840 13840 13850 13810 887
293 20250219 140000 10217454170 13830 13810 13830 13810 126
294 20250219 135900 10215713840 13820 13790 13820 13790 363
295 20250219 135800 10210700660 13810 13820 13820 13770 387
296 20250219 135700 10205359960 13800 13800 13800 13760 913
297 20250219 135600 10192770460 13800 13850 13850 13800 2177
298 20250219 135500 10162660620 13850 13840 13850 13840 146
299 20250219 135400 10160638530 13850 13860 13860 13840 2819
300 20250219 135300 10121600750 13860 13890 13890 13860 218
301 20250219 135200 10118575610 13880 13910 13910 13880 984
302 20250219 135100 10104908580 13900 13900 13900 13880 1100
303 20250219 135000 10089622960 13900 13930 13930 13900 2494
304 20250219 134900 10054924770 13930 13910 13930 13910 205
305 20250219 134800 10052071190 13920 13910 13920 13910 752
306 20250219 134700 10041610560 13910 13910 13910 13910 213
307 20250219 134600 10038647730 13910 13950 13950 13910 2937
308 20250219 134500 9997704880 13950 13930 13960 13930 2049
309 20250219 134400 9969132040 13930 13920 13950 13910 3893
310 20250219 134300 9914869000 13930 13870 13930 13870 4156
311 20250219 134200 9857097860 13860 13840 13870 13830 1046
312 20250219 134100 9842612750 13830 13800 13830 13790 955
313 20250219 134000 9829410070 13790 13750 13790 13750 654
314 20250219 133900 9820409220 13740 13740 13760 13740 215
315 20250219 133800 9817455040 13740 13710 13740 13710 3691
316 20250219 133700 9766841700 13700 13720 13720 13700 2809
317 20250219 133600 9728321720 13710 13720 13730 13710 762
318 20250219 133500 9717870830 13720 13720 13730 13710 461
319 20250219 133400 9711546760 13720 13730 13730 13710 798
320 20250219 133300 9700599650 13740 13730 13750 13720 439
321 20250219 133200 9694573110 13730 13760 13760 13720 3679
322 20250219 133100 9644028090 13760 13760 13760 13760 314
323 20250219 133000 9639707450 13770 13770 13770 13770 359
324 20250219 132900 9634764020 13770 13790 13790 13760 914
325 20250219 132800 9622180050 13790 13780 13790 13780 880
326 20250219 132700 9610049130 13790 13790 13800 13790 196
327 20250219 132600 9607346110 13790 13790 13810 13780 1176
328 20250219 132500 9591136110 13790 13800 13800 13780 2412
329 20250219 132400 9557888060 13800 13800 13800 13800 453
330 20250219 132300 9551636660 13800 13810 13810 13800 1324
331 20250219 132200 9533363240 13820 13810 13820 13810 131
332 20250219 132100 9531553020 13810 13800 13810 13800 1169
333 20250219 132000 9515415120 13800 13800 13810 13800 1452
334 20250219 131900 9495374410 13810 13810 13810 13800 77
335 20250219 131800 9494311230 13810 13800 13810 13800 71
336 20250219 131700 9493331320 13810 13810 13810 13810 339
337 20250219 131600 9488649730 13800 13810 13810 13800 401
338 20250219 131500 9483115910 13810 13810 13810 13800 77
339 20250219 131400 9482052550 13810 13810 13810 13800 152
340 20250219 131300 9479953720 13810 13800 13810 13800 3148
341 20250219 131200 9436510100 13810 13820 13820 13810 1871
342 20250219 131100 9410666370 13820 13830 13830 13820 66
343 20250219 131000 9409754230 13830 13820 13830 13820 378
344 20250219 130900 9404528440 13820 13820 13830 13820 475
345 20250219 130800 9397963840 13820 13830 13830 13820 998
346 20250219 130700 9384171120 13830 13840 13840 13830 1377
347 20250219 130600 9365126900 13840 13840 13840 13840 82
348 20250219 130500 9363992020 13850 13840 13850 13840 277
349 20250219 130400 9360157330 13850 13830 13850 13830 163
350 20250219 130300 9357902590 13830 13860 13860 13820 3364
351 20250219 130200 9311366910 13860 13870 13870 13850 405
352 20250219 130100 9305754240 13870 13870 13870 13870 208
353 20250219 130000 9302869280 13900 13900 13900 13880 295
354 20250219 125900 9298772660 13880 13880 13900 13880 38
355 20250219 125800 9298244920 13870 13870 13870 13870 500
356 20250219 125700 9291309920 13860 13850 13860 13850 2168
357 20250219 125600 9261273060 13850 13850 13860 13850 738
358 20250219 125500 9251051690 13850 13860 13860 13850 2507
359 20250219 125400 9216306970 13860 13870 13870 13860 968
360 20250219 125300 9202888760 13880 13870 13880 13870 204
361 20250219 125200 9200059260 13870 13880 13880 13870 467
362 20250219 125100 9193581890 13870 13870 13880 13870 26
363 20250219 125000 9193221250 13860 13860 13860 13860 390
364 20250219 124900 9187815850 13860 13860 13870 13850 1199
365 20250219 124800 9171199130 13860 13870 13880 13860 884
366 20250219 124700 9158938910 13870 13890 13900 13870 2486
367 20250219 124600 9124432280 13890 13900 13900 13890 509
368 20250219 124500 9117360750 13900 13910 13910 13900 177
369 20250219 124400 9114900400 13910 13900 13910 13890 1289
370 20250219 124300 9096984290 13910 13910 13910 13900 5418
371 20250219 124200 9021647040 13910 13920 13920 13910 181
372 20250219 124100 9019129020 13920 13920 13930 13920 238
373 20250219 124000 9015816050 13920 13920 13920 13910 244
374 20250219 123900 9012419600 13910 13920 13920 13910 131
375 20250219 123800 9010596110 13920 13910 13920 13910 261
376 20250219 123700 9006965100 13910 13920 13920 13910 162
377 20250219 123600 9004710380 13930 13920 13930 13910 1046
378 20250219 123500 8990145620 13920 13920 13930 13910 3024
379 20250219 123400 8948058570 13920 13920 13920 13920 281
380 20250219 123300 8944147050 13920 13920 13930 13920 114
381 20250219 123200 8942559670 13910 13910 13910 13910 0
382 20250219 123100 8942559670 13910 13930 13930 13910 372
383 20250219 123000 8937381730 13920 13920 13920 13910 378
384 20250219 122900 8932121280 13920 13920 13940 13920 284
385 20250219 122800 8928167960 13920 13930 13930 13920 667
386 20250219 122700 8918883310 13920 13950 13950 13920 648
387 20250219 122600 8909861460 13950 13940 13950 13920 826
388 20250219 122500 8898352590 13950 13950 13950 13950 44
389 20250219 122400 8897738790 13950 13920 13950 13920 239
390 20250219 122300 8894407920 13920 13920 13920 13920 4
391 20250219 122200 8894352240 13920 13950 13960 13920 704
392 20250219 122100 8884542790 13960 13930 13960 13930 171
393 20250219 122000 8882157330 13920 13920 13920 13920 185
394 20250219 121900 8879582130 13950 13940 13950 13940 156
395 20250219 121800 8877405950 13950 13930 13950 13910 120
396 20250219 121700 8875733350 13910 13920 13920 13910 50
397 20250219 121600 8875037710 13910 13900 13910 13900 116
398 20250219 121500 8873424500 13910 13910 13910 13900 464
399 20250219 121400 8866970460 13910 13910 13910 13900 358
400 20250219 121300 8861991220 13900 13910 13910 13900 83
401 20250219 121200 8860836820 13910 13910 13910 13900 653
402 20250219 121100 8851758590 13910 13900 13910 13900 1073
403 20250219 121000 8836838880 13910 13910 13910 13910 363
404 20250219 120900 8831789550 13900 13910 13910 13900 12
405 20250219 120800 8831622690 13910 13900 13910 13900 4
406 20250219 120700 8831567080 13900 13910 13910 13900 575
407 20250219 120600 8823574100 13910 13910 13910 13900 254
408 20250219 120500 8820043030 13910 13910 13910 13910 104
409 20250219 120400 8818596390 13900 13910 13910 13900 1404
410 20250219 120300 8799080330 13910 13910 13910 13910 272
411 20250219 120200 8795296810 13910 13910 13910 13900 338
412 20250219 120100 8790595590 13930 13910 13930 13900 325
413 20250219 120000 8786077630 13900 13910 13910 13900 347
414 20250219 115900 8781253930 13910 13910 13910 13900 1381
415 20250219 115800 8762055430 13910 13920 13930 13900 10427
416 20250219 115700 8617032210 13930 13950 13950 13930 1313
417 20250219 115600 8598738590 13960 13960 13960 13960 1
418 20250219 115500 8598724630 13960 13930 13960 13930 104
419 20250219 115400 8597275790 13920 13930 13930 13920 100
420 20250219 115300 8595883290 13920 13940 13960 13920 1667
421 20250219 115200 8572671680 13930 13940 13940 13930 401
422 20250219 115100 8567083710 13940 13960 13960 13940 181
423 20250219 115000 8564557160 13980 13950 13980 13950 369
424 20250219 114900 8559405940 13920 13920 13950 13920 239
425 20250219 114800 8556079030 13920 13920 13920 13910 1230
426 20250219 114700 8538961440 13920 13930 13930 13910 4932
427 20250219 114600 8470323480 13930 13950 13950 13930 63
428 20250219 114500 8469445260 13950 13930 13950 13930 860
429 20250219 114400 8457465380 13930 13960 13960 13930 167
430 20250219 114300 8455138100 13960 13940 13960 13940 62
431 20250219 114200 8454273780 13930 13950 13950 13930 216
432 20250219 114100 8451261890 13930 13940 13940 13930 610
433 20250219 114000 8442761890 13940 13940 13940 13940 1339
434 20250219 113900 8424096230 13940 13940 13940 13940 57
435 20250219 113800 8423301650 13940 13940 13940 13940 429
436 20250219 113700 8417321390 13940 13950 13950 13940 1237
437 20250219 113600 8400066170 13950 13950 13950 13940 970
438 20250219 113500 8386539470 13950 13950 13960 13950 192
439 20250219 113400 8383860970 13960 13960 13960 13940 1128
440 20250219 113300 8368127740 13980 13980 13980 13980 10
441 20250219 113200 8367987940 13980 13970 13980 13970 649
442 20250219 113100 8358916920 13980 13970 13980 13950 563
443 20250219 113000 8351049860 13940 13990 13990 13940 297
444 20250219 112900 8346900040 13990 13980 13990 13980 228
445 20250219 112800 8343710400 13940 13940 13950 13940 1146
446 20250219 112700 8327735060 13940 13970 13970 13940 12
447 20250219 112600 8327567570 13960 13960 13960 13940 181
448 20250219 112500 8325044090 13930 13950 13960 13930 1626
449 20250219 112400 8302387620 13940 13960 13960 13930 3609
450 20250219 112300 8252094800 13950 13990 13990 13950 301
451 20250219 112200 8247891740 13980 13980 13980 13980 21
452 20250219 112100 8247598160 13980 14000 14000 13980 35
453 20250219 112000 8247108840 13990 14000 14000 13990 870
454 20250219 111900 8234932450 14000 14000 14000 14000 535
455 20250219 111800 8227442450 13990 13970 13990 13970 470
456 20250219 111700 8220874550 13970 13970 13970 13970 3
457 20250219 111600 8220832640 13990 13990 13990 13970 176
458 20250219 111500 8218370450 13990 13970 13990 13940 1159
459 20250219 111400 8202193130 13970 13980 13980 13970 363
460 20250219 111300 8197121440 13990 13990 13990 13990 164
461 20250219 111200 8194827080 13990 14040 14040 13990 2392
462 20250219 111100 8161319340 14040 14040 14050 14040 103
463 20250219 111000 8159873140 14040 14050 14050 14010 2383
464 20250219 110900 8126426830 14050 14070 14070 14050 1367
465 20250219 110800 8107205280 14080 14090 14090 14070 941
466 20250219 110700 8093953310 14090 14070 14090 14060 1336
467 20250219 110600 8075151720 14070 14070 14090 14060 822
468 20250219 110500 8063576480 14060 14060 14070 14060 282
469 20250219 110400 8059609810 14060 14060 14060 14060 10
470 20250219 110300 8059469210 14070 14070 14070 14060 1289
471 20250219 110200 8041338430 14070 14080 14090 14050 1362
472 20250219 110100 8022175120 14080 14090 14090 14080 150
473 20250219 110000 8020062590 14090 14110 14110 14090 689
474 20250219 105900 8010351750 14120 14120 14130 14100 933
475 20250219 105800 7997189480 14120 14090 14120 14090 1543
476 20250219 105700 7975430120 14070 14070 14090 14060 779
477 20250219 105600 7964463420 14080 14080 14090 14080 233
478 20250219 105500 7961181530 14080 14060 14080 14050 847
479 20250219 105400 7949277810 14050 13990 14050 13990 553
480 20250219 105300 7941525380 13990 13990 13990 13990 288
481 20250219 105200 7937496260 13990 13950 14000 13950 35
482 20250219 105100 7937007270 13950 13940 13980 13940 1045
483 20250219 105000 7922430110 13940 13940 13940 13940 12
484 20250219 104900 7922262830 13940 13950 13950 13940 141
485 20250219 104800 7920295890 13940 13940 13940 13930 374
486 20250219 104700 7915084030 13950 13930 13950 13930 57
487 20250219 104600 7914289880 13930 13940 13950 13930 142
488 20250219 104500 7912311140 13970 13970 13970 13960 1346
489 20250219 104400 7893514280 13960 13970 13970 13960 37
490 20250219 104300 7892997400 13980 14000 14000 13980 250
491 20250219 104200 7889498340 14000 13990 14000 13990 594
492 20250219 104100 7881185230 14000 13990 14020 13990 877
493 20250219 104000 7868905650 13990 13980 13990 13980 7
494 20250219 103900 7868807730 13970 13930 13990 13930 1715
495 20250219 103800 7844882490 13930 13920 13930 13920 52
496 20250219 103700 7844158590 13920 13920 13920 13920 160
497 20250219 103600 7841931390 13920 13940 13940 13920 895
498 20250219 103500 7829466220 13940 13950 13950 13930 419
499 20250219 103400 7823628010 13950 13930 14000 13930 3310
500 20250219 103300 7777465700 13930 13970 14000 13930 2251
501 20250219 103200 7746055500 13970 13990 13990 13960 560
502 20250219 103100 7738229780 14000 14040 14040 14000 1651
503 20250219 103000 7715087370 14040 14050 14050 14040 178
504 20250219 102900 7712587750 14050 14100 14100 14050 2344
505 20250219 102800 7679588240 14090 14100 14100 14090 1214
506 20250219 102700 7662476600 14090 14120 14120 14080 1652
507 20250219 102600 7639170950 14130 14130 14140 14120 2781
508 20250219 102500 7599871470 14120 14110 14130 14110 2879
509 20250219 102400 7559206640 14110 14110 14120 14070 1814
510 20250219 102300 7533618190 14110 14080 14120 14080 3588
511 20250219 102200 7483013690 14080 14070 14130 14050 7138
512 20250219 102100 7382423210 14070 14030 14080 14020 2036
513 20250219 102000 7353835200 14010 13930 14010 13910 3168
514 20250219 101900 7309637780 13930 13920 13940 13920 290
515 20250219 101800 7305598080 13920 13940 13940 13920 1142
516 20250219 101700 7289698580 13940 13970 13980 13940 972
517 20250219 101600 7276133410 13970 13990 14000 13970 832
518 20250219 101500 7264493990 13990 13970 13990 13960 864
519 20250219 101400 7252414990 13980 13980 13980 13960 335
520 20250219 101300 7247731730 13960 13950 13960 13950 173
521 20250219 101200 7245317070 13930 13930 13930 13930 301
522 20250219 101100 7241124140 13930 13930 13960 13930 512
523 20250219 101000 7233990430 13930 13980 13990 13930 3246
524 20250219 100900 7188705440 13980 13980 13990 13950 91
525 20250219 100800 7187433940 13990 13920 13990 13910 2079
526 20250219 100700 7158466740 13920 13850 13920 13840 901
527 20250219 100600 7145949850 13840 13860 13860 13840 2124
528 20250219 100500 7116537510 13840 13830 13840 13830 749
529 20250219 100400 7106176000 13830 13820 13830 13810 1841
530 20250219 100300 7080736090 13810 13850 13850 13810 4395
531 20250219 100200 7019932270 13850 13890 13930 13850 4122
532 20250219 100100 6962787810 13880 13930 13970 13880 7701
533 20250219 100000 6855713280 13930 13950 13970 13930 1712
534 20250219 095900 6831824180 13950 13940 13960 13930 2129
535 20250219 095800 6802132180 13940 13960 13970 13920 4863
536 20250219 095700 6734361090 13960 13950 13980 13950 1858
537 20250219 095600 6708438940 13940 13930 13980 13930 1269
538 20250219 095500 6690751750 13940 13920 13940 13920 1145
539 20250219 095400 6674805120 13930 13930 13940 13920 2455
540 20250219 095300 6640612710 13920 13920 13950 13910 2224
541 20250219 095200 6609635110 13920 13940 13940 13910 5577
542 20250219 095100 6531974310 13940 13960 13960 13930 4684
543 20250219 095000 6466675450 13950 14000 14050 13950 5593
544 20250219 094900 6388442680 13970 13960 14050 13960 1111
545 20250219 094800 6372892810 13950 13960 13960 13940 2885
546 20250219 094700 6332644410 13950 13990 13990 13940 3432
547 20250219 094600 6284738550 14000 14000 14020 14000 3394
548 20250219 094500 6237199120 14000 14070 14070 14000 6752
549 20250219 094400 6142541470 14070 14070 14100 14030 6056
550 20250219 094300 6057434350 14070 14160 14170 14070 12196
551 20250219 094200 5885366110 14160 14160 14160 14150 4126
552 20250219 094100 5826961760 14160 14180 14180 14160 3251
553 20250219 094000 5780908070 14170 14190 14190 14170 1232
554 20250219 093900 5763442530 14190 14180 14190 14180 2256
555 20250219 093800 5731443890 14180 14230 14240 14180 6258
556 20250219 093700 5642495950 14240 14200 14240 14200 2508
557 20250219 093600 5606816250 14200 14140 14200 14140 1010
558 20250219 093500 5592494810 14140 14130 14160 14120 4121
559 20250219 093400 5534238990 14130 14120 14140 14120 1004
560 20250219 093300 5520059100 14120 14200 14210 14110 7492
561 20250219 093200 5413964720 14200 14270 14270 14200 8666
562 20250219 093100 5290593530 14270 14340 14340 14270 5344
563 20250219 093000 5214136860 14340 14360 14360 14320 6954
564 20250219 092900 5114403780 14360 14380 14380 14350 6030
565 20250219 092800 5027787280 14380 14360 14390 14360 3892
566 20250219 092700 4971836650 14360 14310 14360 14310 4027
567 20250219 092600 4914114650 14320 14360 14380 14300 7210
568 20250219 092500 4810768510 14360 14390 14410 14360 24540
569 20250219 092400 4457554720 14390 14370 14390 14320 12274
570 20250219 092300 4281242060 14360 14280 14360 14280 10438
571 20250219 092200 4131881380 14280 14230 14280 14230 6580
572 20250219 092100 4037993510 14260 14140 14280 14140 18490
573 20250219 092000 3775276220 14140 14150 14170 14100 7063
574 20250219 091900 3675570190 14150 14120 14150 14110 4213
575 20250219 091800 3616065940 14120 14130 14140 14120 1922
576 20250219 091700 3588915980 14130 14180 14190 14120 22551
577 20250219 091600 3270021570 14170 14210 14240 14160 11148
578 20250219 091500 3111771700 14210 14210 14250 14200 5228
579 20250219 091400 3037475400 14200 14170 14250 14160 14779
580 20250219 091300 2827410350 14160 14200 14200 14150 5645
581 20250219 091200 2747353460 14190 14240 14250 14170 5468
582 20250219 091100 2669678860 14240 14310 14310 14210 19175
583 20250219 091000 2396242550 14310 14340 14360 14300 13600
584 20250219 090900 2201464660 14330 14390 14410 14310 21952
585 20250219 090800 1886351780 14400 14320 14440 14300 28517
586 20250219 090700 1476908940 14320 14240 14340 14230 31977
587 20250219 090600 1019868840 14230 14090 14230 14080 18130
588 20250219 090500 763108500 14080 14060 14100 14050 4718
589 20250219 090400 696702860 14100 14040 14100 14040 3028
590 20250219 090300 654152790 14040 14050 14100 14010 6505
591 20250219 090200 562757770 14050 14120 14120 14040 1521
592 20250219 090100 541368740 14120 14090 14130 14020 24752
593 20250219 090000 193276300 14150 14050 14180 14050 13725

1
007810/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,37566,23620751,522167400,328328438900,0.16
20250214,0,23620751,0,308487008060,0.00
20250213,0,23620751,0,247781677990,0.00
20250212,0,23620751,0,236443717510,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 37566 23620751 522167400 328328438900 0.16
3 20250214 0 23620751 0 308487008060 0.00
4 20250213 0 23620751 0 247781677990 0.00
5 20250212 0 23620751 0 236443717510 0.00